Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 069920.KQ stock page

ISE Commerce Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-202,960.002,960.002,750.002,855.0014,275.0013,696
2024-03-192,930.002,995.002,895.002,940.0014,700.004,684
2024-03-182,915.003,040.002,800.002,995.0014,975.0024,212
2024-03-152,930.003,100.002,820.002,990.0014,950.0016,532
2024-03-143,055.003,090.002,955.002,960.0014,800.0012,442
2024-03-132,865.003,070.002,800.003,060.0015,300.0025,743
2024-03-122,855.002,880.002,650.002,865.0014,325.0032,009
2024-03-112,785.002,865.002,735.002,860.0014,300.0012,490
2024-03-082,795.002,900.002,600.002,785.0013,925.0019,199
2024-03-072,920.002,930.002,735.002,830.0014,150.0020,520
2024-03-062,890.002,980.002,840.002,915.0014,575.0012,229
2024-03-052,720.002,935.002,680.002,855.0014,275.0014,855
2024-03-042,855.002,855.002,625.002,720.0013,600.0034,466
2024-02-293,025.003,025.002,730.002,775.0013,875.0019,387
2024-02-283,035.003,055.002,920.003,030.0015,150.0016,736
2024-02-273,070.003,125.002,960.003,030.0015,150.0027,614
2024-02-262,960.003,185.002,960.003,130.0015,650.0039,347
2024-02-232,945.003,100.002,945.003,035.0015,175.0021,093
2024-02-223,030.003,030.002,850.002,995.0014,975.0010,440
2024-02-212,975.003,030.002,875.002,920.0014,600.008,057
2024-02-202,895.003,020.002,850.002,970.0014,850.0010,364
2024-02-192,955.002,955.002,830.002,890.0014,450.0024,016
2024-02-163,015.003,020.002,900.002,955.0014,775.0021,738
2024-02-153,160.003,165.002,995.003,015.0015,075.0036,075
2024-02-143,050.003,255.003,050.003,160.0015,800.0021,030
2024-02-133,150.003,255.003,110.003,140.0015,700.0019,147
2024-02-083,250.003,250.003,060.003,145.0015,725.0020,790
2024-02-073,295.003,305.003,070.003,250.0016,250.007,731
2024-02-063,150.003,270.003,120.003,250.0016,250.008,626
2024-02-053,350.003,350.003,145.003,145.0015,725.0024,361
2024-02-023,440.003,525.003,300.003,350.0016,750.0032,416
2024-02-013,105.003,515.003,030.003,440.0017,200.0057,854
2024-01-313,085.003,250.003,000.003,230.0016,150.0020,269
2024-01-303,120.003,120.003,000.003,010.0015,050.0011,913
2024-01-293,420.003,450.003,075.003,120.0015,600.0017,742
2024-01-263,410.003,485.003,290.003,375.0016,875.0014,371
2024-01-253,345.003,430.003,270.003,420.0017,100.0020,445
2024-01-243,100.003,340.003,030.003,340.0016,700.0022,892
2024-01-232,965.003,230.002,930.003,040.0015,200.0028,869
2024-01-223,035.003,075.002,885.002,920.0014,600.0017,211
2024-01-193,000.003,110.002,925.003,035.0015,175.008,804
2024-01-183,000.003,055.002,885.003,030.0015,150.0029,838
2024-01-173,260.003,260.003,000.003,000.0015,000.0031,461
2024-01-163,375.003,375.003,230.003,305.0016,525.007,672
2024-01-153,335.003,375.003,250.003,320.0016,600.009,103
2024-01-123,340.003,395.003,220.003,390.0016,950.005,909
2024-01-113,535.003,535.003,340.003,340.0016,700.0022,696
2024-01-103,380.003,540.003,155.003,515.0017,575.0069,832
2024-01-093,430.003,450.003,320.003,380.0016,900.009,238
2024-01-083,395.003,450.003,315.003,390.0016,950.005,062
2024-01-053,330.003,440.003,220.003,400.0017,000.0012,655
2024-01-043,295.003,325.003,240.003,315.0016,575.001,931
2024-01-033,335.003,340.003,230.003,315.0016,575.006,707
2024-01-023,285.003,360.003,195.003,335.0016,675.009,779
2023-12-283,310.003,380.003,250.003,265.0016,325.003,785
2023-12-273,280.003,340.003,230.003,280.0016,400.009,361
2023-12-263,310.003,360.003,235.003,270.0016,350.0017,480
2023-12-223,490.003,490.003,185.003,360.0016,800.0016,061
2023-12-213,150.003,355.003,135.003,345.0016,725.0016,203
2023-12-203,350.003,435.003,200.003,220.0016,100.0036,383
← NewerPage 11 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.